股票概览
3.27
+2.19%
+0.07
3.19
开盘价
3.31
最高价
3.19
最低价
37,642
成交量
数据更新至: 2024-06-28
技术指标
3.22
MA5 (5日均线)
3.30
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 3.19 | 3.31 | 3.19 | 3.27 | +2.19% | 37,642 | 12,277,207 |
| 2024-06-27 | 3.25 | 3.27 | 3.19 | 3.2 | -1.84% | 30,199 | 9,733,785 |
| 2024-06-26 | 3.16 | 3.26 | 3.12 | 3.26 | +2.52% | 26,122 | 8,357,686 |
| 2024-06-25 | 3.18 | 3.2 | 3.12 | 3.18 | +0.32% | 36,302 | 11,452,764 |
| 2024-06-24 | 3.27 | 3.28 | 3.15 | 3.17 | -4.23% | 46,364 | 14,850,061 |
| 2024-06-21 | 3.3 | 3.33 | 3.29 | 3.31 | +0.3% | 25,870 | 8,561,163 |
| 2024-06-20 | 3.38 | 3.41 | 3.24 | 3.3 | -3.23% | 58,369 | 19,300,526 |
| 2024-06-19 | 3.43 | 3.47 | 3.39 | 3.41 | -0.58% | 33,089 | 11,350,405 |
| 2024-06-18 | 3.4 | 3.46 | 3.4 | 3.43 | +0.29% | 30,781 | 10,555,740 |
| 2024-06-17 | 3.52 | 3.54 | 3.4 | 3.42 | -2.29% | 58,198 | 20,036,754 |
| 2024-06-14 | 3.6 | 3.62 | 3.45 | 3.5 | -4.63% | 74,720 | 26,240,779 |
| 2024-06-13 | 3.63 | 3.72 | 3.57 | 3.67 | +1.38% | 112,018 | 40,841,724 |
| 2024-06-12 | 3.68 | 3.88 | 3.59 | 3.62 | -0.82% | 220,673 | 82,041,271 |
| 2024-06-07 | 3.52 | 3.65 | 3.52 | 3.65 | +4.89% | 50,316 | 18,086,982 |
| 2024-06-06 | 3.52 | 3.59 | 3.38 | 3.48 | -2.25% | 49,771 | 17,281,812 |
| 2024-06-05 | 3.53 | 3.62 | 3.51 | 3.56 | +1.14% | 39,635 | 14,149,913 |
| 2024-06-04 | 3.43 | 3.53 | 3.36 | 3.52 | -0.28% | 62,205 | 21,362,604 |
| 2024-06-03 | 3.71 | 3.71 | 3.53 | 3.53 | -5.11% | 45,900 | 16,374,614 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：